SANDVIK AB
[WKN: 865956 | ISIN: SE0000667891]
Aktienkurse
20,575€ -2,16%
Echtzeit-Aktienkurs SANDVIK AB
Bid: Ask:

Aktienkurse zur SANDVIK AB Aktie

Datum Erster Hoch Tief Schluss Tagesperformance Volumen
28.03.2024 21,03 21,04 20,53 20,58 -2,16% -
27.03.2024 21,09 21,14 20,75 21,03 -0,24% 126,00
26.03.2024 21,02 21,18 20,85 21,08 0,31% -
25.03.2024 21,56 21,57 21,00 21,02 -2,57% -
22.03.2024 21,60 21,67 21,42 21,57 -0,12% -
21.03.2024 21,39 21,68 21,31 21,60 0,96% -
20.03.2024 21,24 21,39 21,12 21,39 0,71% -
19.03.2024 21,16 21,31 20,93 21,24 0,38% -
18.03.2024 21,57 21,59 21,13 21,16 -1,86% -
15.03.2024 21,08 21,66 21,03 21,56 2,28% -
14.03.2024 21,20 21,46 21,08 21,08 -0,54% -
13.03.2024 21,30 21,37 21,06 21,20 -0,47% -
12.03.2024 21,01 21,35 21,01 21,30 1,36% -
11.03.2024 21,12 21,12 20,86 21,01 -0,52% -
08.03.2024 21,11 21,40 20,99 21,12 0,05% -
07.03.2024 20,95 21,15 20,68 21,11 0,79% -
06.03.2024 20,62 21,00 20,54 20,95 1,55% -
05.03.2024 20,67 20,69 20,44 20,63 -0,15% -
04.03.2024 20,96 20,98 20,57 20,66 -1,41% -
01.03.2024 20,87 20,99 20,76 20,95 0,48% -
29.02.2024 20,67 20,91 20,55 20,85 0,97% -
28.02.2024 20,61 20,72 20,48 20,65 0,10% -
27.02.2024 20,52 20,70 20,49 20,63 0,56% -
26.02.2024 20,64 20,68 20,45 20,52 -0,56% -
23.02.2024 20,35 20,71 20,31 20,63 1,38% -
22.02.2024 20,34 20,66 20,17 20,35 0,00% -
21.02.2024 19,90 20,38 19,89 20,35 2,26% -
20.02.2024 19,89 19,97 19,73 19,90 -0,08% -
19.02.2024 19,85 19,98 19,75 19,92 0,33% -
16.02.2024 19,63 20,01 19,61 19,85 1,09% -
15.02.2024 19,28 19,69 19,28 19,64 1,81% -
14.02.2024 19,02 19,30 18,90 19,29 1,43% -
13.02.2024 19,14 19,28 18,95 19,01 -0,60% -
12.02.2024 18,87 19,22 18,85 19,13 1,36% -
09.02.2024 19,11 19,27 18,74 18,87 -1,23% -
08.02.2024 19,22 19,32 19,09 19,11 -0,57% -
07.02.2024 19,30 19,52 19,13 19,22 -0,41% -
06.02.2024 18,94 19,32 18,89 19,30 1,94% 100,00
05.02.2024 19,53 19,53 18,87 18,93 -2,99% -
02.02.2024 19,49 19,70 19,42 19,51 -0,09% -
01.02.2024 19,49 19,53 19,28 19,53 0,19% -
31.01.2024 19,30 19,81 19,27 19,49 1,02% -
30.01.2024 19,30 19,46 19,14 19,29 -0,05% -
29.01.2024 19,18 19,32 18,93 19,30 0,52% -
26.01.2024 19,49 19,49 19,18 19,20 -1,45% 50,00
25.01.2024 18,62 19,50 18,39 19,49 4,58% 804,00
24.01.2024 18,78 18,95 18,51 18,63 -0,84% -
23.01.2024 18,40 18,84 18,39 18,79 2,19% -
22.01.2024 18,24 18,50 18,20 18,39 1,00% -
19.01.2024 18,30 18,39 18,01 18,21 -0,57% -
18.01.2024 18,11 18,34 18,07 18,31 1,10% -
17.01.2024 18,51 18,51 17,95 18,11 -2,54% -
16.01.2024 18,77 18,77 18,54 18,58 -0,99% -
15.01.2024 19,20 19,21 18,73 18,77 -2,04% -
12.01.2024 18,89 19,22 18,85 19,16 1,48% -
11.01.2024 18,77 19,09 18,76 18,88 0,56% -
10.01.2024 18,78 18,80 18,54 18,77 -0,05% -
09.01.2024 19,07 19,07 18,67 18,78 -1,46% -
08.01.2024 18,98 19,11 18,75 19,06 0,42% -
05.01.2024 18,91 19,18 18,86 18,98 0,30% 103,00
04.01.2024 18,98 19,11 18,87 18,92 -0,28% -
03.01.2024 19,53 19,57 18,85 18,98 -2,87% -
02.01.2024 19,71 19,81 19,40 19,54 -0,76% -
29.12.2023 19,72 19,81 19,67 19,69 -0,18% -
28.12.2023 19,88 19,88 19,66 19,72 -0,68% 130,00
27.12.2023 19,66 19,97 19,66 19,86 1,17% -
22.12.2023 19,67 19,89 19,50 19,63 -0,23% -
21.12.2023 19,49 19,72 19,48 19,67 0,95% -
20.12.2023 19,75 19,78 19,45 19,49 -1,27% -
19.12.2023 19,53 19,78 19,51 19,74 1,10% -
18.12.2023 19,70 19,83 19,48 19,52 -0,89% -
15.12.2023 19,49 19,80 19,47 19,70 1,19% -
14.12.2023 18,97 19,62 18,96 19,46 2,60% -
13.12.2023 19,00 19,01 18,76 18,97 -0,16% -
12.12.2023 19,05 19,09 18,59 19,00 -0,18% -
11.12.2023 18,77 19,08 18,66 19,04 1,40% -
08.12.2023 19,09 19,10 18,57 18,77 -1,62% 200,00
07.12.2023 18,90 19,11 18,85 19,08 0,98% -
06.12.2023 18,50 19,04 18,50 18,90 2,13% -
05.12.2023 18,56 18,62 18,41 18,50 -0,27% -
04.12.2023 18,64 18,68 18,43 18,55 -0,51% -
01.12.2023 18,22 18,66 18,21 18,65 2,49% -
30.11.2023 17,99 18,21 17,94 18,20 1,11% -
29.11.2023 17,94 18,20 17,92 18,00 0,32% -
28.11.2023 18,02 18,04 17,74 17,94 -0,44% -
27.11.2023 17,85 18,06 17,70 18,02 0,83% -
24.11.2023 17,95 17,95 17,74 17,87 -0,46% -
23.11.2023 17,94 18,09 17,87 17,95 0,14% -
22.11.2023 17,87 18,14 17,84 17,93 0,35% -
21.11.2023 17,83 17,91 17,77 17,87 0,22% -
20.11.2023 17,63 17,86 17,60 17,83 1,03% -
17.11.2023 17,51 17,80 17,45 17,64 0,77% -
16.11.2023 17,97 17,98 17,42 17,51 -2,52% -
15.11.2023 17,40 18,03 17,40 17,96 3,17% -
14.11.2023 16,84 17,43 16,73 17,41 3,37% -
13.11.2023 16,92 16,92 16,70 16,84 -0,40% -
10.11.2023 16,92 16,94 16,63 16,91 -0,10% -
09.11.2023 16,61 17,05 16,58 16,93 1,96% -
08.11.2023 16,54 16,68 16,45 16,60 0,32% -
07.11.2023 16,69 16,69 16,38 16,55 -0,93% -